VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 262.40 | 274.00 | 251.00 | 269.20 | 269.20 | 6,800,481 |
| 2024-11-27 | 244.00 | 265.00 | 221.00 | 248.00 | 248.00 | 15,491,693 |
| 2024-11-26 | 263.00 | 268.00 | 240.20 | 246.00 | 246.00 | 5,362,907 |
| 2024-11-25 | 271.40 | 271.80 | 259.40 | 265.60 | 265.60 | 2,671,277 |
| 2024-11-22 | 281.00 | 281.60 | 270.80 | 270.80 | 270.80 | 1,775,400 |
| 2024-11-21 | 285.40 | 287.60 | 268.40 | 272.80 | 272.80 | 4,943,225 |
| 2024-11-20 | 297.20 | 297.60 | 281.20 | 287.60 | 287.60 | 3,504,905 |
| 2024-11-19 | 305.00 | 307.00 | 291.00 | 294.00 | 294.00 | 2,385,875 |
| 2024-11-18 | 307.80 | 314.80 | 304.60 | 309.00 | 309.00 | 2,062,920 |
| 2024-11-15 | 309.40 | 317.00 | 305.80 | 312.80 | 312.80 | 1,456,470 |
| 2024-11-14 | 312.00 | 315.40 | 305.40 | 306.20 | 306.20 | 1,571,219 |
| 2024-11-13 | 312.20 | 322.20 | 310.40 | 321.60 | 321.60 | 1,929,299 |
| 2024-11-12 | 321.40 | 322.20 | 312.00 | 315.40 | 315.40 | 1,655,509 |
| 2024-11-11 | 325.00 | 325.80 | 318.00 | 323.80 | 323.80 | 3,079,546 |
| 2024-11-08 | 306.00 | 323.00 | 301.80 | 308.40 | 308.40 | 3,683,392 |
| 2024-11-07 | 296.80 | 305.60 | 289.40 | 297.40 | 297.40 | 1,978,459 |
| 2024-11-06 | 299.40 | 304.80 | 294.20 | 295.80 | 295.80 | 2,262,915 |
| 2024-11-05 | 290.00 | 296.00 | 288.80 | 292.00 | 292.00 | 1,278,183 |
| 2024-11-02 | 293.80 | 293.80 | 286.60 | 287.40 | 287.40 | 807,600 |
| 2024-11-01 | 288.00 | 294.60 | 282.60 | 291.40 | 291.40 | 2,050,883 |
| 2024-10-31 | 296.00 | 299.80 | 284.60 | 288.20 | 288.20 | 2,568,233 |
| 2024-10-30 | 307.40 | 310.40 | 295.80 | 303.60 | 303.60 | 1,611,034 |
| 2024-10-29 | 304.00 | 309.00 | 293.40 | 301.00 | 301.00 | 2,698,755 |
| 2024-10-28 | 301.00 | 307.20 | 295.20 | 299.60 | 299.60 | 4,219,645 |
| 2024-10-25 | 329.80 | 335.00 | 306.00 | 309.80 | 309.80 | 5,144,071 |
| 2024-10-24 | 326.40 | 332.60 | 323.20 | 328.00 | 328.00 | 1,226,994 |
| 2024-10-23 | 337.60 | 338.80 | 324.20 | 334.40 | 334.40 | 1,654,553 |
| 2024-10-22 | 341.80 | 342.80 | 336.40 | 337.60 | 337.60 | 656,896 |
| 2024-10-21 | 344.20 | 349.00 | 341.80 | 342.00 | 342.00 | 679,343 |
| 2024-10-18 | 339.20 | 344.80 | 338.80 | 344.80 | 344.80 | 769,191 |
| 2024-10-17 | 348.60 | 349.00 | 340.00 | 341.80 | 341.80 | 1,335,842 |
| 2024-10-16 | 356.20 | 360.20 | 345.80 | 347.40 | 347.40 | 2,117,030 |
| 2024-10-15 | 346.00 | 357.00 | 344.20 | 354.60 | 354.60 | 1,727,032 |
| 2024-10-14 | 339.20 | 350.00 | 334.80 | 344.20 | 344.20 | 2,238,155 |
| 2024-10-11 | 339.40 | 342.60 | 334.60 | 340.00 | 340.00 | 1,168,850 |
| 2024-10-10 | 340.80 | 346.40 | 337.60 | 338.60 | 338.60 | 1,784,230 |
| 2024-10-09 | 335.00 | 343.80 | 333.40 | 337.00 | 337.00 | 3,061,183 |
| 2024-10-08 | 336.80 | 337.40 | 331.40 | 336.00 | 336.00 | 1,366,227 |
| 2024-10-07 | 337.00 | 341.00 | 327.60 | 335.60 | 335.60 | 3,281,044 |
| 2024-10-04 | 340.20 | 341.60 | 333.60 | 336.60 | 336.60 | 1,433,484 |
| 2024-10-03 | 339.00 | 342.00 | 329.00 | 335.80 | 335.80 | 3,754,304 |
| 2024-10-02 | 351.00 | 354.80 | 336.20 | 340.80 | 340.80 | 2,888,491 |
| 2024-10-01 | 349.00 | 353.40 | 346.80 | 350.40 | 350.40 | 3,547,628 |
| 2024-09-30 | 362.20 | 370.60 | 349.00 | 356.80 | 356.80 | 3,308,688 |
| 2024-09-27 | 363.00 | 364.80 | 353.60 | 361.80 | 361.80 | 3,732,591 |
| 2024-09-26 | 366.20 | 368.20 | 360.20 | 362.20 | 362.20 | 2,730,840 |
| 2024-09-25 | 381.00 | 381.00 | 367.80 | 369.00 | 369.00 | 2,309,612 |
| 2024-09-24 | 374.40 | 381.80 | 366.00 | 381.80 | 381.80 | 3,209,642 |
| 2024-09-23 | 372.60 | 376.40 | 367.60 | 368.80 | 368.80 | 3,736,106 |
| 2024-09-20 | 358.40 | 371.00 | 358.40 | 364.20 | 364.20 | 2,093,064 |
| 2024-09-19 | 358.00 | 363.20 | 353.20 | 357.40 | 357.40 | 1,991,710 |
| 2024-09-18 | 357.80 | 368.80 | 353.60 | 362.00 | 362.00 | 4,133,135 |
| 2024-09-17 | 356.80 | 359.20 | 350.40 | 356.20 | 356.20 | 1,804,134 |
| 2024-09-16 | 352.40 | 362.00 | 349.20 | 355.00 | 355.00 | 2,849,517 |
| 2024-09-13 | 342.00 | 353.40 | 323.20 | 345.80 | 345.80 | 5,086,601 |
| 2024-09-12 | 336.80 | 341.00 | 331.80 | 334.20 | 334.20 | 2,594,938 |
| 2024-09-11 | 356.80 | 359.20 | 337.40 | 349.60 | 349.60 | 2,892,719 |
| 2024-09-10 | 368.80 | 369.60 | 355.20 | 357.60 | 357.60 | 2,230,809 |
| 2024-09-09 | 352.80 | 371.80 | 351.20 | 363.80 | 363.80 | 3,085,234 |
| 2024-09-06 | 339.20 | 349.80 | 336.80 | 343.80 | 343.80 | 2,162,294 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.